≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8046 南電 (還原股價) / K線圖(季)

8046 南電

日期: 11/13期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
977972+5+0.51%8.13%10101055976
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
12,067122億16,610727股/筆101111.9578.220.1
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
13,455137.9億25,447529張/筆1025-108 (-10%)

連續漲跌: 首日上漲  ( +5元 / +0.51%)

財報評分: 最新49分 / 平均53分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 〈台股盤前要聞〉MSCI調整PCB獲青睞、鴻海上修全年展望、黃仁勳辭輝達執行長 (Anue鉅亨 11/13 05:10)

• 快訊／台股收跌1165點險守43K　台積電跌55元至2340 (ETtoday新聞雲 11/12 13:34)

• MSCI季調台股3進4出！PCB三雄升級　元太、嘉澤降小型股 (ETtoday新聞雲 11/12 06:34)

• 4.49兆美元負債！AI股危機過了嗎？精選四大AI受惠產業！ (Anue鉅亨 11/11 08:30)

• 「MSCI新名單」法人押寶5個股　答案明天揭曉 (ETtoday新聞雲 11/11 07:55)

• PCB金援簇擁！14檔觸漲停　台股飆漲逾1300點 (ETtoday新聞雲 11/10 10:31)

• 〈台塑四寶業績〉台塑、南亞估Q4業績優於Q3 南亞電子材料維持「量增、價漲」 (Anue鉅亨 11/06 19:05)

• 南電2026年第3季合併財務報告業經董事會決議通過 (公告訊息 11/05 16:26)

• 〈台股開盤〉民主黨勝選恐影響AI發展 一度挫逾千點失守42000關卡 (Anue鉅亨 11/05 09:54)

• 快訊／股匯雙殺！指數血洗1349點11千金摜跌停　新台幣見32.7元 (ETtoday新聞雲 11/03 11:52)

• 代子公司南亞電路板(昆山)有限公司公告臨時股東會重要決議 (公告訊息 11/02 19:35)

• 代子公司南亞電路板(昆山)有限公司公告董事會決議發放股利 (公告訊息 11/02 19:35)

• 載板族群反攻！欣興重回千金股　景碩跌幅縮小 (ETtoday新聞雲 11/02 13:08)

• AI 算力撞上傳輸天花板！PCB、CCL 材料迎「混種革命」，揭密下一波千億升級商機 (Anue鉅亨 11/01 09:10)

• 〈台股盤後〉美企AI疑雲攪局 收跌1156點摜破半年線 艱苦守住45K (Anue鉅亨 10/30 14:12)

• 〈台股開盤〉美股利空籠罩 狂瀉逾1600點失守4萬5、摜破半年線 (Anue鉅亨 10/30 09:52)

• 資金大輪動AI遭拋售！？台股底部量縮，留意三大關鍵AI供應鏈買點！ (Anue鉅亨 10/28 11:33)

• 46,000點守不住？AI永動機危機？年底前布局還是逃命？ (Anue鉅亨 10/27 11:53)

• PCB信心崩！2檔觸跌停　2檔漲停打開殺到黑 (ETtoday新聞雲 10/27 11:28)

• AI巨頭砸錢提前鎖產能！關鍵載板缺口擴大，產業定價權全面逆轉 (Anue鉅亨 10/25 09:10)

• 〈台股盤後〉「薔琵」攪局震盪近1300點 跌846點收最低46041.43點 (Anue鉅亨 10/22 14:31)

• 〈台股開盤〉外資翻多激勵大盤開高漲逾400點 CCL、PCB強勢噴出 (Anue鉅亨 10/22 09:44)

• 〈台股盤後〉台指期結算甩尾漲594.84點 收46887.77點重新站回5日線 (Anue鉅亨 10/21 14:33)

• 〈台股開盤〉權值軍團反彈引領大盤漲逾700點 慎防台指期結算 (Anue鉅亨 10/21 09:42)

• AI供應拉警報！欣興董座點名3大材料　明年缺口達20% (ETtoday新聞雲 10/20 12:59)

• 驚爆債務違約率突破60%！台股回測季線，投信悄悄布局『下一波主流』！ (Anue鉅亨 10/20 12:09)

• 〈台股開盤〉台積電續挫力守2400元 大盤跌逾400點後V轉翻紅 (Anue鉅亨 10/20 09:56)

• 台股暴跌4000點！　專家揭3大止跌訊號 (ETtoday新聞雲 10/20 07:08)

• 〈台股盤後〉台積電尾盤急拉 跌289點收46822點守住季線關 (Anue鉅亨 10/19 14:35)

• 台股狂殺台塑化、南亞逆勢撐盤！　Q3財報成攻高底氣 (ETtoday新聞雲 10/19 11:43)

• 台股重挫逾1600點！台塑四寶成重災區　3檔跌停 (ETtoday新聞雲 10/15 11:14)

• 〈台股盤後〉台積電領跌！股匯雙殺急挫960點 CCL、記憶體成重災區 (Anue鉅亨 10/13 14:18)

• 〈台股開盤〉電子權值承壓台積電陷2500元保衛戰 早盤挫逾900點 (Anue鉅亨 10/13 09:44)

• ABF載板成提款機！南電大股東申讓2511張　一表看今年賣股情況 (ETtoday新聞雲 10/09 10:43)

• 〈台股盤前要聞〉美光台灣罷工升溫、台塑看好石化景氣明年復甦 (Anue鉅亨 10/08 05:10)

• 〈台北紡織展〉吳嘉昭：南亞、南電明年會比今年好 更高級的電子材料以後更缺 (Anue鉅亨 10/07 14:12)

• 【AI補漲股大點名】華新科、南電、環球晶領軍！3大族群爆發　下一波低基期飆股提前看 (Anue鉅亨 10/07 09:36)

• 扼腕！00405A刷掛牌新高　差點衝破發行價 (ETtoday新聞雲 10/06 10:48)

• 【量大強漲股整理】台股飆破49700點！「PCB+漲價概念股」跟著噴漲停！現在上車還來得及？【必買清單】大公開! (Anue鉅亨 10/05 17:41)

• 〈台股盤後〉台積電攜低軌衛星、PCB狂歡 收漲1236點續創新高叩關5萬點 (Anue鉅亨 10/05 14:08)

• 〈焦點股〉南亞受惠電子材料持續升級 爆量漲停再寫新天價 (Anue鉅亨 10/05 13:20)

• 台股叩關5萬點56千金盛況再現 川湖、台光電等8檔高價股攻漲停 (Anue鉅亨 10/05 13:17)

• 〈台股開盤〉台積電率高人氣電子股衝鋒 飆漲逾1200點再刷新高 (Anue鉅亨 10/05 09:45)

• ABF載板南電創新天價！　8月獲利提前公布「年增逾664%」 (ETtoday新聞雲 10/02 18:20)

• 因南電有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 10/02 15:41)

• PCB載板供應吃緊直通2030年！3雄同刷歷史新高　外資喊進 (ETtoday新聞雲 10/02 10:02)

• 指數創高全是假象？下跌家數竟高達2倍！看懂資金極度集中背後的換股保命符 (Anue鉅亨 10/01 17:00)

• PCB「鬼故事」散去強勢撐盤　009828收復發行價 (ETtoday新聞雲 09/24 10:36)

• 〈台股開盤〉長假前拚站穩4萬8 台積電率高人氣電子股衝鋒漲500點 (Anue鉅亨 09/23 09:44)

• 全球資金『棄債轉股』！台股創新高後，相對低位階的是這產業！？ (Anue鉅亨 09/23 08:30)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

8046 南電 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第4季 交易資料統計

共83季｜股價已還原
季成交價: 977元 (-363元/ -27.1%)成交均張: 1.04萬張/日成交均額: 129億元/日
歷季排名創高/創低連續漲跌季數歷季排名創高/創低歷季排名創高/創低
歷史第三高
-
連6漲→跌
(-363元/ -27.1%)
第16高
近6季新低
歷史第三高
近3季新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
977元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年
'06/11/14
~11/13
今年
01/02
~11/13
起算價100587511901430130578429112322149918.654.9108240
漲跌價-28+102-213-453-328+193+686+854+756+478+958+922+869+737
漲跌幅-2.79%+11.7%-17.9%-31.7%-25.1%+24.6%+235%+697%+341%+95.6%+5143%+1678%+801%+306%
振幅10.7%24.3%29.7%38%53.1%102%456%1210%671%297%8274%2810%1423%551%
成交張數3.85萬6.34萬12.1萬20.8萬67.6萬174萬356萬642萬722萬1,108萬2,214萬2,443萬2,747萬320萬
成交金額393億634億1,228億2,370億8,132億1.9兆2.84兆3.42兆3.58兆4.71兆6.17兆6.27兆6.71兆2.75兆
週轉率5.95%9.82%18.7%32.2%105%269%550%993%1118%1715%3427%3781%4252%495%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
輔助：
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26Q42913901560867977-363-27.151.730310.43,749129-10.4+12.2-0.93+0.911.7-4.116.47-0.090.710.9
26Q363120014157921340+155+13.152.685313.59,936158-20+17-0.37-3.4113-0.6410.6+0.50.87.53
26Q26156011855501185+664+1271221,21619.910,326169+29.4+11.9+0.49+41.816+2.7311.2-0.170.32.63
26Q155243602235521+280+117153823153,48963.4+6.65+39.2-2.02+43.811.9-3.068.52-0.950.455.27
25Q462226300223240+15+6.6434.31,21619.63,29253.1+3.38-9.32+1.75-4.1910.9+1.2211.6-0.841.412.1
25Q365111247109226+115+1041251,55523.92,87844.3+36.6+10.4+6.53+53.510.8+4.4310.4+2.242.2421.6
25Q26110211775.4111+10.9+10.941.41963.221983.25+10.3-5.44-1.87+3.034.57-2.335.93-0.4300
25Q15512814699.999.9-29.2-22.6361803.272394.34-8.26+1.35+0.6-6.314.37-0.458.26-0.210.435.2
24Q462143143103129-11.9-8.4228.41362.191702.74-1.01+1.14+0.25+0.395.44-0.348.71+0.030.647.39
24Q363179196120141-37.6-21.142.92233.543635.76-15+0.98-0.91-14.95.54-3.299.05+0.170.626.79
24Q261195206164179-13.9-7.2321.72323.84477.33+3.17-17+2.81-11.17.46+1.0112.3+0.230.443.58
24Q156243244190193-49-20.322.31602.863526.29-23.5-1.6+1.22-23.98.17+1.2111.3-0.420.221.91
23Q463257261213241-14.4-5.6318.82443.875989.49+8.79-10.5-0.49-2.2610.7-1.9110.1+0.190.636.25
23Q363256269218256+2.4+0.9520.13295.2384513.4+1.82+2.15-3.44+0.539.59+2.9412+0.160.453.71
23Q259249282228253-1.58-0.6221.44447.521,25421.3-0.3-1.01+4.05+2.749.64-2.29.09-2.440.293.18
23Q154202263196255+50.5+24.732.84648.591,17321.7+7.25-2.46+2.9+7.699.48-0.4811.3-2.042.7224.1
22Q464165283160205+34.2+20.172.293714.62,24635.1-28.1+15.1+0.38-12.68.52+0.3111.8+3.134.7640.4
22Q365236278160170-64.4-27.450.182812.72,07131.9-6.8-4.57-0.15-11.512.5+4.4211.5+1.271.6314.2
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22Q261448460234235-221-48.549.63245.311,21820+17.4-21.9-1.02-5.4713.1+2.127.04-0.240.365.1
22Q156504519394456-41.8-8.3925.22614.661,34824.1-10.6+2.87+1.02-6.6610.4-1.344.92-1.160.612.2
21Q464374549338498+119+31.555.74336.772,21334.6+12.6-2.11-0.19+10.312+0.816.26-0.371.7628
21Q364337421298379+42.4+12.636.54777.451,97030.8-7.54-4.02-0.69-12.29.9-0.795.47+0.932.1238.9
21Q261311360217336+30.6+1046.6672112,20036.1+17.7-1.35+0.25+16.611.1-2.126.25-0.121.1919.1
21Q155160311160305+148+94.596.21,00018.22,67348.6+1.67-4.64-0.02-38.47-1.588.38-3.721.3215.7
20Q46310216890.6157+55.2+54.275.81,26520.11,88830+22.3+6.55+1.34+30.28.23-1.0710+0.435.0350.1
20Q36669.512766.8102+33.9+5089.11,62424.61,94629.5-4.74-1.02-2.74-8.54.85-5.3211.1+1.884.641.3
20Q26046.867.94467.9+20.8+44.250.71,13218.971812-2.15+0.19+5.07+3.115.69+7.9916.4-1.972.7216.5
20Q15639.550.333.147.1+7.75+19.743.764511.53245.78-2.01+37.2-0.36+34.95.91-14.58.46+1.964.6955.4
19Q464435038.639.3-3.98-9.1926.25438.482864.48-7.4-8.48-1.99-17.96.68+1.822.9-2.042.7311.9
19Q36335.744.630.343.3+10.2+30.943.274911.93265.17+11.7-7.01+0.78+5.498.13+3.4921.1+2.824.7722.6
19Q26138.746.424.433.1-6.1-15.656.171811.82934.8-28.1-3.33+0.88-30.65.84+7.4317.6-0.391.9511.1
19Q15428.639.327.439.2+10.8+37.9424588.471773.28-7.37+5.76+1.21-0.410-2.0910.2-2.32.3422.9
18Q46524.935.719.628.4+3.15+12.563.467510.42263.48+18.1+6.87+0.34+25.311.3+2.8412.3+3.734.6437.7
18Q3642330.221.725.3+2.27+9.8637.12473.8677.11.21-12.9+11.1+0.47-1.428.56+0.819.45+0.90.99.57
18Q2602828.320.623-5.04-1827.490.71.5125.30.42-12+1.09-0.79-11.710.2+0.588.64-0.2100
18Q15821.629.620.428+6.48+30.142.52253.8970.61.22+4.18+2.01+1.41+7.612.1+1.588.05+0.180.212.62
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17Q46220.124.62021.6+1.49+7.4122.8931.525.30.41+5.440-0.02+5.4111.5+1.256.48+0.020.030.46
17Q36620.621.11920.1-0.44-2.1510.139.50.69.670.15-0.51+0+0.01-0.510.6+0.85.22-0.050.020.29
17Q26120.923.319.520.5-0.2-0.9718.3520.8513.80.23+0.95+0+0.04+0.9910.8-0.464.42-0.010.071.49
17Q15719.721.419.420.7+1+5.0710.152.50.9213.40.23-0.02-0.01-0.04-0.0710.7+0.434.88-0.020.081.56
16Q46420.521.817.919.7-0.76-3.7119.138.50.69.550.15-4.28-0.01+0.07-4.2210.6-1.134.45-0.060.12.13
16Q36222.723.519.720.5-2-8.8816.928.80.477.780.13-5.16+0-0.05-5.2111.1+0.125.58+0.150.152.69
16Q26126.126.22122.5-3.75-14.319.912.50.23.760.06-0.58+0.01-0.26-0.8211.9-0.665.46000
16Q1572627.422.626.2+0.31+1.1918.528.40.59.380.16+3.260+0.2+3.4612.1-1.886.12-0.6500
15Q46525.329.124.625.9+1.04+4.1918.380.41.2427.80.43+6.64-0.02+0.14+6.7611.5-0.37.99-0.220.658.14
15Q36330.430.416.424.9-5.35-17.746.11452.344.10.7-8.19-1.66-1.03-10.910.5-1.128.29+0.660.8710.5
15Q2613842.629.230.2-7.92-20.8351292.1166.21.09+11.9-1.76-0.43+9.7411.6-4.939.41-0.240.212.19
15Q15530.838.730.238.1+7.17+23.227.51773.2181.21.48-6.61+3.25-0.73-4.089.88+3.4114.3+0.370.453.13
14Q46636.436.92931-5.43-14.921.976.51.1632.30.49-7.84-0.7-1.97-10.510.8+0.3510.9-0.920.080.74
14Q36440.143.333.836.4-3.38-8.523.71933.0298.51.54+9.38-1.56+1.14+8.9712+2.210.6-0.3119.48
14Q26227.139.92739.8+12.7+46.847.72694.341231.99+11+2.4+0.73+14.110.6-3.648.4+1.131.3215.7
14Q15627.929.425.727.1-0.63-2.2813.1891.5933.30.59+1.43-0.03-0.4+1.019.32+0.2712-0.380.191.55
13Q46528.330.725.127.7-0.59-2.119.81281.9748.30.74-10.3-1.01+0.35-119.03+2.0711.8-0.120.574.82
13Q36429.133.323.628.3-0.78-2.6833.61492.3256.50.88-2.77-5.92+0.29-8.410.8-0.749.71-0.380.697.12
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13Q26124.53422.829.1+4.72+19.4461602.6363.41.04-0.59+6.82+0.16+6.3911-1.0810.4+0.351.0710.2
13Q15626.929.223.824.4-2.3-8.6420.280.11.4328.70.51-3.93-0.32+0.07-4.1811.2+0.8211.5-0.590.716.17
12Q46535.536.723.426.7-8.88-2537.31432.252.20.8-6.77+0.25-0.1-6.6311.8+2.7410.7+0.551.312.1
12Q3643641.832.335.6-0.23-0.6426.889.71.444.70.7+2.78-0.07+0.11+2.8212.7+0.928+0.430.799.93
12Q26345.545.731.235.8-10.2-22.131.678.91.2541.50.66-11-0.11-0.72-11.812.2-0.097.08-0.60.375.17
12Q15843.755.243.146+2.21+5.0427.61452.511021.77+2.23-5.47+0.65-2.614.5+2.517.17+0.050.9613.5
11Q46457.66441.843.8-15.5-26.237.61061.6576.51.2+13.6-11.3-0.84+1.4113.7+1.534.67+0.480.9219.7
11Q36575.777.15259.3-15.7-2133.41422.191352.08-19.3+1.1-0.77-18.911.8+0.413.14+0.140.4313.8
11Q26160.982.960.475+14.7+24.337.41021.671101.81+7.92+15.6+1.7+25.214.1-1.462.73-0.290.2910.6
11Q15775.477.158.260.4-14.3-19.225.371.41.2571.11.25-0.61-3.55-0.45-4.6113.5+0.064.19+0.450.5813.8
10Q46682.987.47474.7-8.6-10.316.11051.591201.82+10.4-7.06+0.21+3.5913.6+0.154.13-0.120.133.05
10Q36586.610368.883.3-3.98-4.5638.71542.381872.88-16.5-6.02-0.43-2311.9+2.373.98+0.20.256.2
10Q26383.997.583.387.3+3.65+4.3717.11011.61372.17-0.03+6.25+0.03+6.2514.3-1.361.62-0.130.053.1
10Q15781.696.27883.6+2.32+2.8622.41121.971462.56+24-8.67+0.04+15.313.9-0.192.97-0.290.185.99
09Q46674.683.664.681.3+7.3+9.8725.71742.641942.94-4.8+3.21-1.03-2.6310.1-0.693.17+0.020.4714.9
09Q36554.184.354.174+19.9+36.855.71612.481762.71+2.77+10.6+0.56+13.910.8-1.713.86+0.280.4611.8
09Q26353.669.751.454.1+0.98+1.8434.41943.081832.91+7.61-13+0.1-5.310.4+0.55.58-0.570.183.19
09Q15743.45836.753.1+10.9+25.950.71863.261422.49+5.56+4.81-0.53+9.859.13+1.165.08+0.490.7514.7
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
08Q46561.462.337.642.2-17.5-29.441.51161.7885.11.31-1.33-3.25+0.78-3.818.26-1.163.94+0.210.266.48
08Q36484.697.25859.7-24.9-29.446.31121.741522.38-0.89+1.36-0.2+0.288.45-2.425.1-0.070.040.8
08Q26381.897.980.784.6+3.62+4.4721.31292.052053.26-3.22+9.7-0.53+5.958.58-2.457.52-0.10.111.42
08Q15712312770.980.9-42.3-34.345.42123.713415.99-10.7-23-1.93-35.79.15+1.189.97-0.190.212.07
07Q465111135105123+12.7+11.427.21942.994186.43+2.57+21.5+0.08+24.210.9-3.68.41+0.030.364.28
07Q36310212699.9111+9.43+9.3325.62824.476089.65+31.4+5.54+1.07+3810.9-8.3812+0.240.332.78
07Q26211111590.8101-9.33-8.4521.91873.023715.98-26.9-3.04-0.97-30.95.67+5.9120.4+0.030.10.48
07Q157115128104110-3.03-2.6720.72063.624688.21-30.2-0.53+0.73-307.16+6.8814.5-0.030.070.48
06Q463115121104113-2.02-1.7514.41332.112974.72-5.94-1.46-1.62-9.0212.2+7.657.65+0.10.11.33
06Q365123140102115-7.95-6.4430.21912.944607.08+11.5-4.56-1.22+5.7713.2
06Q259160184108123+0.25+0.261.42484.277313.1+51.6+10.8-2.24+60.111.2